Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.64 +0.39 (+1.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.607 3.775 3.506 3.622 6,731 +0.09(+2.68%)
Jul 30, 2009 3.927 3.927 3.527 3.527 4,949 -0.04(-1.02%)
Jul 29, 2009 3.396 3.636 3.346 3.564 8,135 +0.12(+3.38%)
Jul 28, 2009 3.389 3.455 3.389 3.447 2,628 +0.00(+0.00%)
Jul 27, 2009 4.095 4.095 3.418 3.447 35,623 -0.17(-4.82%)
Jul 24, 2009 2.989 3.658 2.842 3.622 13,712 +0.69(+23.57%)
Jul 23, 2009 2.909 2.953 2.909 2.931 6,113 +0.05(+1.77%)
Jul 22, 2009 3.004 3.026 2.880 2.880 12,710 -0.12(-4.12%)
Jul 21, 2009 2.909 3.062 2.909 3.004 6,898 -0.05(-1.67%)
Jul 20, 2009 3.069 3.069 3.055 3.055 1,053 +0.15(+5.00%)
Jul 17, 2009 3.040 3.040 2.909 2.909 1,110 -0.12(-3.84%)
Jul 16, 2009 3.244 3.247 3.026 3.026 2,612 -0.23(-7.14%)
Jul 15, 2009 3.273 3.273 3.258 3.258 412 +0.02(+0.67%)
Jul 14, 2009 3.222 3.266 3.222 3.236 14,711 +0.01(+0.45%)
Jul 13, 2009 3.222 3.222 3.222 3.222 137 -0.01(-0.23%)
Jul 09, 2009 3.229 3.229 3.229 3.229 0 +0.01(+0.45%)
Jul 08, 2009 3.193 3.222 3.193 3.215 6,764 -0.04(-1.34%)
Jul 07, 2009 3.193 3.258 3.193 3.258 2,547 -0.06(-1.75%)
Jul 06, 2009 3.069 3.316 3.069 3.316 2,749 +0.30(+9.88%)
Jul 02, 2009 3.018 3.018 2.836 3.018 8,497 +0.04(+1.22%)
Jun 30, 2009 2.946 2.982 2.982 2.982 1,649 +0.04(+1.23%)
Jun 29, 2009 3.018 3.018 2.946 2.946 274 -0.04(-1.22%)
Jun 26, 2009 2.727 3.047 2.727 2.982 12,452 +0.26(+9.63%)
Jun 25, 2009 2.953 3.004 2.596 2.720 17,897 -0.33(-10.95%)
Jun 24, 2009 3.202 3.202 3.055 3.055 3,251 -0.20(-6.25%)
Jun 23, 2009 3.258 3.273 3.244 3.258 2,956 +0.16(+5.16%)
Jun 22, 2009 3.106 3.207 3.091 3.098 6,298 -0.36(-10.32%)
Jun 19, 2009 3.455 3.455 3.455 3.455 573 -0.01(-0.21%)
Jun 17, 2009 3.535 3.462 3.462 3.462 3,588 -0.17(-4.80%)
Jun 15, 2009 3.636 3.636 3.636 3.636 0 +0.14(+3.95%)
Jun 11, 2009 3.469 3.571 3.455 3.498 5,765 -0.04(-1.23%)
Jun 10, 2009 3.673 3.673 3.484 3.542 3,918 -0.12(-3.37%)
Jun 09, 2009 3.636 3.666 3.629 3.666 2,276 +0.00(+0.00%)
Jun 08, 2009 3.673 3.695 3.455 3.666 7,377 -0.05(-1.37%)
Jun 05, 2009 3.709 3.796 3.709 3.716 1,993 +0.03(+0.79%)
Jun 04, 2009 3.636 3.724 3.636 3.687 7,999 +0.14(+3.89%)
Jun 03, 2009 3.618 3.622 3.549 3.549 4,960 +0.00(+0.00%)
Jun 02, 2009 3.588 3.607 3.539 3.549 4,936 -0.06(-1.71%)
Jun 01, 2009 3.527 3.680 3.527 3.611 13,305 +0.12(+3.44%)
May 29, 2009 3.680 3.709 3.491 3.491 10,354 -0.01(-0.42%)
May 28, 2009 3.673 3.673 3.498 3.506 2,199 +0.05(+1.47%)
May 27, 2009 3.746 3.746 3.455 3.455 2,034 -0.32(-8.48%)
May 26, 2009 3.804 3.862 3.767 3.775 8,202 -0.04(-1.14%)
May 22, 2009 3.826 3.826 3.651 3.818 7,424 +0.03(+0.77%)
May 21, 2009 3.644 4.160 3.644 3.789 25,508 +0.17(+4.83%)
May 20, 2009 3.767 3.767 3.615 3.615 4,815 -0.07(-1.97%)
May 19, 2009 3.753 3.753 3.673 3.687 7,108 -0.06(-1.55%)
May 18, 2009 3.571 3.869 3.520 3.746 15,831 +0.30(+8.65%)
May 15, 2009 3.622 4.000 3.447 3.447 2,749 -0.12(-3.27%)
May 14, 2009 3.578 3.666 3.564 3.564 3,646 +0.03(+0.82%)
May 13, 2009 3.818 3.869 3.455 3.535 9,007 -0.39(-10.00%)
May 12, 2009 4.029 4.037 3.673 3.927 13,371 -0.09(-2.35%)
May 11, 2009 4.007 4.058 3.986 4.022 3,891 +0.01(+0.36%)
May 08, 2009 3.935 4.278 3.644 4.007 19,887 +0.09(+2.23%)
May 07, 2009 4.138 4.146 3.753 3.920 10,276 -0.04(-0.92%)
May 06, 2009 4.364 4.364 3.957 3.957 15,237 -0.11(-2.68%)
May 05, 2009 4.080 4.182 4.058 4.066 5,912 -0.02(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.